Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 22.90 | 26.70 | 0.00 | - | 2 | 2 | 147.85% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 15.60 | 19.40 | 0.00 | - | 4 | 3 | 116.41% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 10.40 | 14.50 | 0.00 | - | 4 | 2 | 82.72% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 7.30 | 9.90 | 0.00 | - | 2 | 2 | 90.72% |
| EXAS240517C00057500 | 2024-05-03 2:53PM EDT | 57.50 | 6.00 | 5.70 | 6.60 | +1.00 | +20.00% | 1 | 140 | 72.56% |
| EXAS240517C00060000 | 2024-05-03 3:53PM EDT | 60.00 | 4.20 | 4.00 | 4.60 | +0.65 | +18.31% | 63 | 201 | 66.26% |
| EXAS240517C00062500 | 2024-05-03 2:28PM EDT | 62.50 | 2.90 | 2.75 | 3.00 | +0.50 | +20.83% | 260 | 1,145 | 63.43% |
| EXAS240517C00065000 | 2024-05-03 3:46PM EDT | 65.00 | 1.80 | 1.75 | 1.95 | +0.45 | +33.33% | 23 | 1,350 | 62.45% |
| EXAS240517C00067500 | 2024-05-03 1:42PM EDT | 67.50 | 1.00 | 1.05 | 1.55 | +0.15 | +17.65% | 27 | 552 | 65.97% |
| EXAS240517C00070000 | 2024-05-03 1:56PM EDT | 70.00 | 0.62 | 0.60 | 0.80 | +0.07 | +12.73% | 94 | 903 | 62.70% |
| EXAS240517C00072500 | 2024-05-03 10:47AM EDT | 72.50 | 0.36 | 0.35 | 0.45 | +0.01 | +2.86% | 11 | 203 | 62.55% |
| EXAS240517C00075000 | 2024-05-03 9:53AM EDT | 75.00 | 0.35 | 0.20 | 0.30 | +0.20 | +133.33% | 75 | 735 | 64.26% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 46 | 631 | 58.01% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 80.37% |
| EXAS240517C00082500 | 2024-05-03 9:34AM EDT | 82.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 41 | 597 | 97.07% |
| EXAS240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 821 | 77.34% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 754 | 88.67% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 209.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 303.32% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 132.81% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 40 | 113.67% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 95.31% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 90 | 90.04% |
| EXAS240517P00047500 | 2024-05-01 10:20AM EDT | 47.50 | 0.20 | 0.00 | 1.55 | 0.00 | - | 5 | 25 | 118.56% |
| EXAS240517P00050000 | 2024-05-03 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.55 | -0.15 | -60.00% | 1 | 527 | 76.37% |
| EXAS240517P00052500 | 2024-05-03 2:13PM EDT | 52.50 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 3 | 445 | 63.97% |
| EXAS240517P00055000 | 2024-05-03 10:22AM EDT | 55.00 | 0.55 | 0.30 | 0.65 | -0.30 | -35.29% | 12 | 820 | 57.52% |
| EXAS240517P00057500 | 2024-05-03 2:33PM EDT | 57.50 | 1.10 | 1.05 | 1.20 | -0.40 | -26.67% | 8 | 672 | 60.99% |
| EXAS240517P00060000 | 2024-05-02 12:47PM EDT | 60.00 | 2.80 | 1.85 | 2.05 | 0.00 | - | 2 | 954 | 60.16% |
| EXAS240517P00062500 | 2024-04-30 11:38AM EDT | 62.50 | 4.90 | 2.90 | 3.30 | 0.00 | - | 51 | 396 | 59.23% |
| EXAS240517P00065000 | 2024-05-03 9:40AM EDT | 65.00 | 3.80 | 4.40 | 4.80 | -2.40 | -38.71% | 2 | 1,491 | 58.52% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 6.20 | 6.60 | 0.00 | - | 2 | 229 | 57.67% |
| EXAS240517P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 8.25 | 8.10 | 9.10 | -2.60 | -23.96% | 3 | 122 | 61.72% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 10.10 | 11.10 | 0.00 | - | 2 | 134 | 50.78% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 11.20 | 15.10 | 0.00 | - | 2 | 369 | 62.50% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 13.00 | 17.80 | 0.00 | - | 1 | 60 | 143.46% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 15.50 | 20.00 | 0.00 | - | 36 | 0 | 146.34% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 18.00 | 22.00 | 0.00 | - | 2 | 0 | 141.80% |
© 2024 Yahoo. All rights reserved.